Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.05
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 11:57 AM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
1.263
1.281
1.245
1.253
283,660
+0.00(+0.21%)
Jan 28, 2010
1.289
1.289
1.245
1.250
144,753
-0.03(-2.66%)
Jan 27, 2010
1.237
1.297
1.237
1.284
116,152
+0.04(+3.16%)
Jan 26, 2010
1.258
1.268
1.237
1.245
211,569
-0.02(-1.46%)
Jan 25, 2010
1.287
1.287
1.237
1.263
158,108
-0.01(-0.41%)
Jan 22, 2010
1.247
1.284
1.247
1.268
199,923
+0.02(+1.68%)
Jan 21, 2010
1.289
1.297
1.237
1.247
232,286
-0.04(-3.26%)
Jan 20, 2010
1.279
1.295
1.266
1.289
123,525
-0.01(-0.61%)
Jan 19, 2010
1.274
1.297
1.271
1.297
217,331
+0.03(+2.70%)
Jan 15, 2010
1.294
1.263
1.263
1.263
255,741
-0.03(-2.22%)
Jan 14, 2010
1.266
1.299
1.263
1.292
116,554
+0.02(+1.43%)
Jan 13, 2010
1.263
1.276
1.255
1.273
122,513
+0.02(+1.24%)
Jan 12, 2010
1.240
1.271
1.240
1.258
106,789
+0.01(+0.42%)
Jan 11, 2010
1.273
1.281
1.250
1.253
213,102
-0.01(-0.82%)
Jan 08, 2010
1.271
1.279
1.242
1.263
195,200
-0.01(-0.82%)
Jan 07, 2010
1.240
1.276
1.240
1.273
164,684
+0.03(+2.73%)
Jan 06, 2010
1.242
1.286
1.224
1.240
136,034
-0.00(-0.21%)
Jan 05, 2010
1.247
1.258
1.237
1.242
211,474
-0.02(-1.24%)
Jan 04, 2010
1.214
1.258
1.201
1.258
357,415
+0.07(+5.92%)
Dec 31, 2009
1.211
1.188
1.188
1.188
244,605
-0.02(-1.94%)
Dec 30, 2009
1.180
1.211
1.161
1.211
240,957
+0.03(+2.65%)
Dec 29, 2009
1.190
1.190
1.151
1.180
159,001
-0.01(-0.66%)
Dec 28, 2009
1.182
1.211
1.164
1.188
225,666
+0.01(+0.88%)
Dec 24, 2009
1.193
1.211
1.172
1.177
101,486
-0.01(-0.88%)
Dec 23, 2009
1.174
1.198
1.159
1.188
183,972
+0.03(+2.24%)
Dec 22, 2009
1.193
1.193
1.151
1.161
338,376
-0.03(-2.19%)
Dec 21, 2009
1.221
1.221
1.178
1.188
212,000
-0.03(-2.56%)
Dec 18, 2009
1.193
1.219
1.185
1.219
829,188
+0.03(+2.86%)
Dec 17, 2009
1.174
1.216
1.174
1.185
166,139
-0.01(-0.65%)
Dec 16, 2009
1.190
1.201
1.172
1.193
274,821
+0.02(+1.78%)
Dec 15, 2009
1.182
1.216
1.172
1.172
274,817
-0.02(-1.75%)
Dec 14, 2009
1.182
1.198
1.172
1.193
160,817
+0.01(+0.88%)
Dec 11, 2009
1.180
1.185
1.172
1.182
109,123
+0.01(+0.89%)
Dec 10, 2009
1.190
1.190
1.172
1.172
134,897
-0.01(-1.10%)
Dec 09, 2009
1.154
1.193
1.154
1.185
115,068
+0.04(+3.17%)
Dec 08, 2009
1.182
1.198
1.146
1.148
182,466
-0.04(-3.71%)
Dec 07, 2009
1.195
1.219
1.172
1.193
119,430
-0.00(-0.22%)
Dec 04, 2009
1.177
1.206
1.151
1.195
140,730
+0.05(+4.08%)
Dec 03, 2009
1.219
1.219
1.135
1.148
310,921
-0.06(-5.16%)
Dec 02, 2009
1.180
1.219
1.177
1.211
186,210
+0.02(+1.53%)
Dec 01, 2009
1.216
1.219
1.172
1.193
202,745
-0.01(-0.87%)
Nov 30, 2009
1.206
1.206
1.125
1.203
279,168
+0.02(+1.76%)
Nov 27, 2009
1.180
1.240
1.180
1.182
163,766
-0.02(-1.52%)
Nov 25, 2009
1.211
1.273
1.198
1.201
158,125
+0.00(+0.22%)
Nov 24, 2009
1.198
1.214
1.180
1.198
163,317
-0.00(-0.22%)
Nov 23, 2009
1.193
1.253
1.182
1.201
126,100
+0.01(+1.10%)
Nov 20, 2009
1.169
1.193
1.161
1.188
151,747
+0.01(+0.66%)
Nov 19, 2009
1.198
1.206
1.180
1.180
128,427
-0.04(-3.00%)
Nov 18, 2009
1.221
1.242
1.195
1.216
160,667
-0.01(-0.64%)
Nov 17, 2009
1.193
1.224
1.180
1.224
149,827
+0.03(+2.17%)
Nov 16, 2009
1.203
1.237
1.190
1.198
404,124
+0.01(+1.10%)
Nov 13, 2009
1.203
1.227
1.180
1.185
354,589
-0.01(-0.65%)
Nov 12, 2009
1.266
1.279
1.190
1.193
307,918
-0.07(-5.76%)
Nov 11, 2009
1.310
1.328
1.250
1.266
141,137
-0.02(-1.62%)
Nov 10, 2009
1.320
1.352
1.281
1.286
118,232
-0.04(-3.33%)
Nov 09, 2009
1.289
1.339
1.289
1.331
190,895
+0.04(+3.23%)
Nov 06, 2009
1.289
1.318
1.277
1.289
89,563
-0.02(-1.79%)
Nov 05, 2009
1.281
1.323
1.266
1.313
147,738
+0.05(+3.92%)
Nov 04, 2009
1.286
1.328
1.263
1.263
279,276
-0.04(-2.80%)
Nov 03, 2009
1.302
1.305
1.276
1.299
167,352
-0.01(-0.99%)
Nov 02, 2009
1.323
1.326
1.271
1.313
260,371
-0.00(-0.20%)
Oct 30, 2009
1.318
1.320
1.292
1.315
373,189
+0.00(+0.20%)
Oct 29, 2009
1.310
1.326
1.289
1.313
172,659
+0.02(+1.82%)
Oct 28, 2009
1.289
1.310
1.276
1.289
295,979
-0.01(-0.60%)
Oct 27, 2009
1.299
1.352
1.292
1.297
205,226
+0.01(+0.81%)
Oct 26, 2009
1.279
1.294
1.255
1.286
264,035
+0.01(+0.41%)
Oct 23, 2009
1.294
1.320
1.255
1.281
232,405
-0.03(-2.19%)
Oct 22, 2009
1.271
1.320
1.258
1.310
223,658
+0.03(+2.44%)
Oct 21, 2009
1.240
1.302
1.240
1.279
293,691
+0.04(+3.15%)
Oct 20, 2009
1.240
1.286
1.237
1.240
152,930
-0.05(-4.23%)
Oct 19, 2009
1.315
1.336
1.286
1.294
141,414
-0.01(-0.60%)
Oct 16, 2009
1.292
1.310
1.292
1.302
146,747
-0.01(-0.40%)
Oct 15, 2009
1.310
1.317
1.289
1.307
106,401
-0.02(-1.18%)
Oct 14, 2009
1.315
1.336
1.284
1.323
198,030
+0.04(+2.83%)
Oct 13, 2009
1.318
1.339
1.282
1.286
52,914
-0.04(-3.14%)
Oct 12, 2009
1.331
1.341
1.315
1.328
87,182
+0.01(+0.59%)
Oct 09, 2009
1.315
1.323
1.253
1.320
150,718
+0.00(+0.20%)
Oct 08, 2009
1.328
1.333
1.307
1.318
283,822
+0.01(+0.40%)
Oct 07, 2009
1.289
1.313
1.237
1.313
128,423
+0.02(+1.21%)
Oct 06, 2009
1.302
1.315
1.237
1.297
137,132
+0.00(+0.00%)
Oct 05, 2009
1.260
1.299
1.237
1.297
174,825
+0.07(+5.28%)
Oct 02, 2009
1.161
1.268
1.154
1.232
210,755
+0.05(+4.65%)
Oct 01, 2009
1.258
1.284
1.177
1.177
363,113
-0.09(-6.80%)
Sep 30, 2009
1.284
1.341
1.263
1.263
306,785
+0.02(+1.46%)
Sep 29, 2009
1.352
1.365
1.245
1.245
1,902,858
-0.11(-8.08%)
Sep 28, 2009
1.370
1.378
1.315
1.354
212,848
-0.01(-0.38%)
Sep 25, 2009
1.341
1.380
1.333
1.359
207,653
+0.02(+1.16%)
Sep 24, 2009
1.333
1.378
1.328
1.344
173,400
+0.02(+1.58%)
Sep 23, 2009
1.336
1.341
1.315
1.323
197,496
-0.01(-0.97%)
Sep 22, 2009
1.349
1.367
1.323
1.336
130,831
+0.01(+0.59%)
Sep 21, 2009
1.315
1.341
1.315
1.328
81,407
-0.01(-0.97%)
Sep 18, 2009
1.357
1.357
1.307
1.341
349,151
-0.02(-1.72%)
Sep 17, 2009
1.315
1.365
1.315
1.365
188,511
+0.04(+2.74%)
Sep 16, 2009
1.289
1.328
1.276
1.328
225,474
+0.05(+3.87%)
Sep 15, 2009
1.253
1.279
1.245
1.279
157,653
+0.03(+2.29%)
Sep 14, 2009
1.237
1.279
1.237
1.250
115,809
+0.00(+0.00%)
Sep 11, 2009
1.266
1.268
1.224
1.250
236,737
-0.01(-0.62%)
Sep 10, 2009
1.271
1.271
1.237
1.258
98,226
-0.02(-1.63%)
Sep 09, 2009
1.253
1.367
1.237
1.279
165,313
+0.02(+1.66%)
Sep 08, 2009
1.328
1.328
1.242
1.258
168,239
-0.06(-4.36%)
Sep 04, 2009
1.299
1.326
1.299
1.315
133,784
+0.01(+0.60%)
Sep 03, 2009
1.266
1.307
1.266
1.307
98,767
+0.05(+3.72%)
Sep 02, 2009
1.237
1.286
1.190
1.260
108,943
+0.01(+0.83%)
Sep 01, 2009
1.299
1.328
1.247
1.250
235,009
-0.07(-5.14%)
Aug 31, 2009
1.302
1.326
1.289
1.318
272,786
+0.00(+0.20%)
Aug 28, 2009
1.326
1.326
1.302
1.315
129,279
-0.01(-0.79%)
Aug 27, 2009
1.331
1.336
1.315
1.326
64,649
-0.04(-3.05%)
Aug 26, 2009
1.310
1.367
1.273
1.367
234,152
+0.06(+4.58%)
Aug 25, 2009
1.292
1.328
1.276
1.307
101,708
+0.03(+2.45%)
Aug 24, 2009
1.354
1.354
1.263
1.276
122,033
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.297
1.346
362,092
+0.02(+1.37%)
Aug 20, 2009
1.302
1.333
1.276
1.328
178,803
+0.03(+2.00%)
Aug 19, 2009
1.227
1.305
1.227
1.302
214,438
+0.04(+3.31%)
Aug 18, 2009
1.284
1.284
1.237
1.260
122,705
+0.03(+2.76%)
Aug 17, 2009
1.237
1.268
1.177
1.227
182,478
-0.03(-2.08%)
Aug 14, 2009
1.307
1.365
1.247
1.253
161,274
-0.05(-4.18%)
Aug 13, 2009
1.378
1.378
1.302
1.307
111,619
-0.05(-4.02%)
Aug 12, 2009
1.268
1.388
1.242
1.362
265,187
+0.10(+7.84%)
Aug 11, 2009
1.273
1.302
1.258
1.263
96,233
-0.03(-2.02%)
Aug 10, 2009
1.260
1.297
1.242
1.289
89,240
+0.01(+0.81%)
Aug 07, 2009
1.224
1.302
1.169
1.279
265,759
+0.10(+8.63%)
Aug 06, 2009
1.224
1.276
1.167
1.177
172,567
-0.03(-2.80%)
Aug 05, 2009
1.279
1.305
1.172
1.211
318,566
-0.13(-9.88%)
Aug 04, 2009
1.333
1.427
1.328
1.344
216,849
-0.01(-0.77%)
Aug 03, 2009
1.404
1.404
1.284
1.354
278,120
-0.04(-3.17%)
Jul 31, 2009
1.357
1.411
1.292
1.398
291,333
+0.04(+2.68%)
Jul 30, 2009
1.323
1.385
1.271
1.362
273,573
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.258
1.289
115,079
-0.01(-1.00%)
Jul 28, 2009
1.294
1.310
1.276
1.302
146,970
-0.00(-0.20%)
Jul 27, 2009
1.292
1.320
1.254
1.305
151,459
+0.00(+0.20%)
Jul 24, 2009
1.289
1.310
1.289
1.302
132,186
-0.00(-0.20%)
Jul 23, 2009
1.263
1.313
1.234
1.305
215,425
+0.04(+3.09%)
Jul 22, 2009
1.193
1.326
1.169
1.266
177,283
+0.06(+4.97%)
Jul 21, 2009
1.266
1.305
1.146
1.206
160,936
-0.05(-4.34%)
Jul 20, 2009
1.240
1.284
1.210
1.260
169,925
-0.00(-0.21%)
Jul 17, 2009
1.286
1.305
1.253
1.263
184,425
-0.02(-1.62%)
Jul 16, 2009
1.315
1.315
1.241
1.284
212,529
-0.04(-3.33%)
Jul 15, 2009
1.135
1.331
1.117
1.328
305,203
+0.20(+18.06%)
Jul 14, 2009
1.094
1.164
1.069
1.125
58,943
-0.02(-1.37%)
Jul 13, 2009
1.086
1.156
1.059
1.141
156,163
+0.06(+5.29%)
Jul 10, 2009
1.104
1.120
1.057
1.083
87,047
-0.01(-0.95%)
Jul 09, 2009
1.081
1.130
1.063
1.094
103,037
+0.03(+2.69%)
Jul 08, 2009
1.060
1.169
1.055
1.065
253,225
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.047
1.047
142,224
-0.07(-5.85%)
Jul 06, 2009
1.120
1.154
1.073
1.112
142,020
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.125
215,536
-0.15(-12.02%)
Jul 01, 2009
1.271
1.307
1.266
1.279
259,926
+0.02(+1.66%)
Jun 30, 2009
1.313
1.313
1.206
1.258
248,898
-0.05(-3.78%)
Jun 29, 2009
1.320
1.339
1.253
1.307
729,691
-0.09(-6.69%)
Jun 26, 2009
1.081
1.500
1.076
1.401
2,984,270
+0.31(+28.10%)
Jun 25, 2009
1.023
1.094
0.9896
1.094
298,011
+0.07(+6.87%)
Jun 24, 2009
0.9922
1.070
0.9792
1.023
231,184
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9714
0.9766
147,127
-0.05(-4.82%)
Jun 22, 2009
1.068
1.081
1.026
1.026
236,157
-0.05(-4.83%)
Jun 19, 2009
1.091
1.094
1.055
1.078
440,158
+0.01(+0.98%)
Jun 18, 2009
1.115
1.117
1.065
1.068
153,275
-0.05(-4.65%)
Jun 17, 2009
1.039
1.128
1.039
1.120
243,967
+0.09(+8.31%)
Jun 16, 2009
1.102
1.104
1.031
1.034
296,847
-0.05(-5.02%)
Jun 15, 2009
1.081
1.099
1.068
1.089
227,820
+0.00(+0.24%)
Jun 12, 2009
1.047
1.086
1.047
1.086
113,647
+0.03(+2.71%)
Jun 11, 2009
1.047
1.089
1.047
1.057
131,656
+0.02(+1.75%)
Jun 10, 2009
1.042
1.052
1.029
1.039
146,778
-0.00(-0.25%)
Jun 09, 2009
1.094
1.094
1.029
1.042
111,938
-0.04(-4.08%)
Jun 08, 2009
1.112
1.125
1.086
1.086
93,541
-0.03(-2.57%)
Jun 05, 2009
1.141
1.141
1.078
1.115
113,071
-0.01(-0.46%)
Jun 04, 2009
1.094
1.120
1.047
1.120
133,273
+0.05(+4.62%)
Jun 03, 2009
1.086
1.107
1.047
1.070
155,786
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,249
-0.10(-8.39%)
Jun 01, 2009
1.107
1.219
1.094
1.211
400,399
+0.11(+9.67%)
May 29, 2009
1.039
1.104
1.016
1.104
312,722
+0.09(+9.28%)
May 28, 2009
1.021
1.047
0.9974
1.010
196,317
+0.01(+0.78%)
May 27, 2009
1.086
1.102
0.9792
1.003
242,938
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.099
216,277
+0.03(+2.43%)
May 22, 2009
1.052
1.073
1.047
1.073
157,887
+0.03(+2.74%)
May 21, 2009
1.029
1.052
1.008
1.044
149,262
-0.01(-0.50%)
May 20, 2009
1.089
1.099
1.031
1.049
285,204
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9922
1.076
158,421
+0.04(+3.51%)
May 18, 2009
1.021
1.060
1.000
1.039
129,970
+0.04(+3.91%)
May 15, 2009
1.029
1.060
0.9896
1.000
282,083
-0.01(-1.29%)
May 14, 2009
0.9974
1.052
0.9922
1.013
146,052
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9818
0.9870
148,137
-0.11(-9.76%)
May 12, 2009
1.039
1.107
0.9948
1.094
329,859
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,533
-0.05(-4.83%)
May 08, 2009
0.9714
1.083
0.9636
1.078
546,425
+0.16(+17.61%)
May 07, 2009
0.9766
0.9766
0.9115
0.9167
342,132
-0.04(-3.83%)
May 06, 2009
0.9714
0.9766
0.9401
0.9531
254,919
+0.00(+0.00%)
May 05, 2009
0.9766
0.9844
0.9531
0.9531
177,563
-0.01(-0.81%)
May 04, 2009
0.9740
1.016
0.9479
0.9609
431,910
+0.00(+0.00%)
May 01, 2009
0.9636
0.9948
0.9401
0.9609
162,533
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9479
0.9479
554,712
-0.05(-4.96%)
Apr 29, 2009
1.008
1.008
0.9531
0.9974
180,635
+0.00(+0.00%)
Apr 28, 2009
0.9323
1.003
0.9037
0.9974
253,836
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9401
0.9427
241,671
-0.10(-9.95%)
Apr 24, 2009
0.9636
1.047
0.9375
1.047
232,501
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9037
0.9531
415,771
-0.07(-6.87%)
Apr 22, 2009
1.018
1.073
1.013
1.023
178,730
-0.02(-2.24%)
Apr 21, 2009
0.9766
1.089
0.9766
1.047
192,669
+0.07(+6.92%)
Apr 20, 2009
1.047
1.063
0.9792
0.9792
296,049
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.032
1.086
654,251
-0.12(-10.32%)
Apr 16, 2009
1.135
1.250
1.089
1.211
420,928
+0.05(+4.73%)
Apr 15, 2009
1.063
1.159
1.005
1.156
124,564
+0.08(+7.25%)
Apr 14, 2009
1.185
1.185
1.029
1.078
230,416
-0.14(-11.54%)
Apr 13, 2009
1.190
1.237
1.164
1.219
208,874
+0.00(+0.21%)
Apr 09, 2009
1.190
1.237
1.120
1.216
375,854
+0.07(+5.90%)
Apr 08, 2009
1.042
1.172
1.042
1.148
172,490
+0.12(+11.93%)
Apr 07, 2009
1.034
1.078
1.003
1.026
205,195
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.029
1.063
242,750
-0.09(-7.48%)
Apr 03, 2009
1.188
1.188
1.104
1.148
155,514
-0.04(-3.29%)
Apr 02, 2009
1.143
1.253
1.143
1.188
420,248
+0.08(+6.79%)
Apr 01, 2009
0.9557
1.112
0.9531
1.112
229,406
+0.12(+11.78%)
Mar 31, 2009
0.9427
1.039
0.9297
0.9948
293,238
+0.11(+13.02%)
Mar 30, 2009
0.9896
0.9896
0.8229
0.8802
468,866
-0.30(-25.71%)
Mar 26, 2009
1.133
1.185
1.104
1.185
252,669
+0.07(+6.56%)
Mar 25, 2009
1.102
1.130
1.034
1.112
235,873
+0.04(+3.39%)
Mar 24, 2009
1.156
1.185
1.073
1.076
154,289
-0.11(-9.23%)
Mar 23, 2009
1.109
1.198
1.016
1.185
311,785
+0.17(+16.97%)
Mar 20, 2009
1.172
1.221
0.9818
1.013
401,390
-0.15(-12.58%)
Mar 19, 2009
1.237
1.273
1.156
1.159
242,808
-0.06(-4.71%)
Mar 18, 2009
1.099
1.216
1.094
1.216
237,113
+0.11(+10.14%)
Mar 17, 2009
1.034
1.112
1.034
1.104
134,682
+0.07(+6.53%)
Mar 16, 2009
1.023
1.081
1.010
1.036
243,430
+0.03(+3.11%)
Mar 13, 2009
0.9948
1.026
0.9538
1.005
201,893
+0.02(+1.85%)
Mar 12, 2009
0.6563
1.039
0.6510
0.9870
417,088
+0.33(+49.80%)
Mar 11, 2009
0.7005
0.7292
0.6537
0.6589
125,950
-0.04(-6.30%)
Mar 10, 2009
0.5885
0.7136
0.5885
0.7031
382,885
+0.08(+12.50%)
Mar 09, 2009
0.6328
0.7213
0.6042
0.6250
292,846
-0.01(-2.04%)
Mar 06, 2009
0.7474
0.7969
0.5885
0.6380
547,481
-0.12(-16.10%)
Mar 05, 2009
0.7995
0.8021
0.7500
0.7604
253,886
-0.07(-8.75%)
Mar 04, 2009
0.8281
0.8438
0.7474
0.8333
243,698
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9375
0.9531
323,984
-0.10(-9.41%)
Feb 27, 2009
1.060
1.138
0.9297
1.052
331,833
+0.13(+13.80%)
Feb 26, 2009
0.8672
1.003
0.8672
0.9245
191,033
+0.07(+8.23%)
Feb 25, 2009
0.8073
0.8854
0.7682
0.8542
218,639
+0.04(+5.13%)
Feb 24, 2009
0.7604
1.042
0.7344
0.8125
376,595
+0.07(+8.71%)
Feb 23, 2009
0.9323
0.9323
0.7370
0.7474
282,267
-0.17(-18.70%)
Feb 20, 2009
0.9557
0.9609
0.9141
0.9193
324,503
-0.04(-4.34%)
Feb 19, 2009
1.010
1.042
0.9609
0.9609
126,042
-0.03(-3.40%)
Feb 18, 2009
1.042
1.091
0.9844
0.9948
141,506
-0.03(-2.55%)
Feb 17, 2009
1.063
1.068
1.008
1.021
266,400
-0.04(-3.69%)
Feb 13, 2009
1.042
1.104
0.9974
1.060
214,384
+0.01(+0.74%)
Feb 12, 2009
1.008
1.122
1.008
1.052
149,428
-0.04(-4.04%)
Feb 11, 2009
1.128
1.148
1.073
1.096
117,107
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.107
1.107
346,337
-0.17(-13.27%)
Feb 09, 2009
1.297
1.315
1.253
1.276
157,987
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.313
192,773
+0.03(+2.44%)
Feb 05, 2009
1.122
1.305
1.122
1.281
293,249
+0.13(+11.31%)
Feb 04, 2009
1.497
1.508
1.151
1.151
358,793
-0.35(-23.26%)
Feb 03, 2009
1.461
1.500
1.336
1.500
181,245
+0.05(+3.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.